KissMeData/192440/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205100	298622400	22500	22500	22500	22500	124
3	20241007	205000	298622400	22500	22500	22500	22500	0
4	20241007	204900	298622400	22500	22500	22500	22500	0
5	20241007	204800	298622400	22500	22500	22500	22500	0
6	20241007	204700	298622400	22500	22500	22500	22500	0
7	20241007	204600	298622400	22500	22500	22500	22500	0
8	20241007	204500	298622400	22500	22500	22500	22500	0
9	20241007	204400	298622400	22500	22500	22500	22500	0
10	20241007	204300	298622400	22500	22500	22500	22500	0
11	20241007	204200	298622400	22500	22500	22500	22500	0
12	20241007	204100	298622400	22500	22500	22500	22500	0
13	20241007	204000	298622400	22500	22500	22500	22500	0
14	20241007	203900	298622400	22500	22500	22500	22500	0
15	20241007	203800	298622400	22500	22500	22500	22500	0
16	20241007	203700	298622400	22500	22500	22500	22500	0
17	20241007	203600	298622400	22500	22500	22500	22500	0
18	20241007	203500	298622400	22500	22500	22500	22500	0
19	20241007	203400	298622400	22500	22500	22500	22500	0
20	20241007	203300	298622400	22500	22500	22500	22500	0
21	20241007	203200	298622400	22500	22500	22500	22500	0
22	20241007	203100	298622400	22500	22500	22500	22500	0
23	20241007	203000	298622400	22500	22500	22500	22500	0
24	20241007	202900	298622400	22500	22500	22500	22500	0
25	20241007	202800	298622400	22500	22500	22500	22500	0
26	20241007	202700	298622400	22500	22500	22500	22500	0
27	20241007	202600	298622400	22500	22500	22500	22500	0
28	20241007	202500	298622400	22500	22500	22500	22500	0
29	20241007	202400	298622400	22500	22500	22500	22500	0
30	20241007	202300	298622400	22500	22500	22500	22500	0
31	20241007	202200	298622400	22500	22500	22500	22500	0
32	20241007	202100	298622400	22500	22500	22500	22500	124
33	20241007	202000	298622400	22500	22500	22500	22500	0
34	20241007	201900	298622400	22500	22500	22500	22500	0
35	20241007	201800	298622400	22500	22500	22500	22500	0
36	20241007	201700	298622400	22500	22500	22500	22500	0
37	20241007	201600	298622400	22500	22500	22500	22500	0
38	20241007	201500	298622400	22500	22500	22500	22500	0
39	20241007	201400	298622400	22500	22500	22500	22500	0
40	20241007	201300	298622400	22500	22500	22500	22500	0
41	20241007	201200	298622400	22500	22500	22500	22500	0
42	20241007	201100	298622400	22500	22500	22500	22500	0
43	20241007	201000	298622400	22500	22500	22500	22500	0
44	20241007	200900	298622400	22500	22500	22500	22500	0
45	20241007	200800	298622400	22500	22500	22500	22500	0
46	20241007	200700	298622400	22500	22500	22500	22500	0
47	20241007	200600	298622400	22500	22500	22500	22500	0
48	20241007	200500	298622400	22500	22500	22500	22500	0
49	20241007	200400	298622400	22500	22500	22500	22500	0
50	20241007	200300	298622400	22500	22500	22500	22500	0
51	20241007	200200	298622400	22500	22500	22500	22500	0
52	20241007	200100	298622400	22500	22500	22500	22500	0
53	20241007	200000	298622400	22500	22500	22500	22500	0
54	20241007	195900	298622400	22500	22500	22500	22500	0
55	20241007	195800	298622400	22500	22500	22500	22500	0
56	20241007	195700	298622400	22500	22500	22500	22500	0
57	20241007	195600	298622400	22500	22500	22500	22500	0
58	20241007	195500	298622400	22500	22500	22500	22500	0
59	20241007	195400	298622400	22500	22500	22500	22500	0
60	20241007	195300	298622400	22500	22500	22500	22500	0
61	20241007	195200	298622400	22500	22500	22500	22500	0
62	20241007	195100	298622400	22500	22500	22500	22500	124
63	20241007	195000	298622400	22500	22500	22500	22500	0
64	20241007	194900	298622400	22500	22500	22500	22500	0
65	20241007	194800	298622400	22500	22500	22500	22500	0
66	20241007	194700	298622400	22500	22500	22500	22500	0
67	20241007	194600	298622400	22500	22500	22500	22500	0
68	20241007	194500	298622400	22500	22500	22500	22500	0
69	20241007	194400	298622400	22500	22500	22500	22500	0
70	20241007	194300	298622400	22500	22500	22500	22500	0
71	20241007	194200	298622400	22500	22500	22500	22500	0
72	20241007	194100	298622400	22500	22500	22500	22500	0
73	20241007	194000	298622400	22500	22500	22500	22500	0
74	20241007	193900	298622400	22500	22500	22500	22500	0
75	20241007	193800	298622400	22500	22500	22500	22500	0
76	20241007	193700	298622400	22500	22500	22500	22500	0
77	20241007	193600	298622400	22500	22500	22500	22500	0
78	20241007	193500	298622400	22500	22500	22500	22500	0
79	20241007	193400	298622400	22500	22500	22500	22500	0
80	20241007	193300	298622400	22500	22500	22500	22500	0
81	20241007	193200	298622400	22500	22500	22500	22500	0
82	20241007	193100	298622400	22500	22500	22500	22500	0
83	20241007	193000	298622400	22500	22500	22500	22500	0
84	20241007	192900	298622400	22500	22500	22500	22500	0
85	20241007	192800	298622400	22500	22500	22500	22500	0
86	20241007	192700	298622400	22500	22500	22500	22500	0
87	20241007	192600	298622400	22500	22500	22500	22500	0
88	20241007	192500	298622400	22500	22500	22500	22500	0
89	20241007	192400	298622400	22500	22500	22500	22500	0
90	20241007	192300	298622400	22500	22500	22500	22500	0
91	20241007	192200	298622400	22500	22500	22500	22500	0
92	20241007	192100	298622400	22500	22500	22500	22500	124
93	20241007	192000	298622400	22500	22500	22500	22500	0
94	20241007	191900	298622400	22500	22500	22500	22500	0
95	20241007	191800	298622400	22500	22500	22500	22500	0
96	20241007	191700	298622400	22500	22500	22500	22500	0
97	20241007	191600	298622400	22500	22500	22500	22500	0
98	20241007	191500	298622400	22500	22500	22500	22500	0
99	20241007	191400	298622400	22500	22500	22500	22500	0
100	20241007	191300	298622400	22500	22500	22500	22500	0
101	20241007	191200	298622400	22500	22500	22500	22500	0
102	20241007	191100	298622400	22500	22500	22500	22500	0
103	20241007	191000	298622400	22500	22500	22500	22500	0
104	20241007	190900	298622400	22500	22500	22500	22500	0
105	20241007	190800	298622400	22500	22500	22500	22500	0
106	20241007	190700	298622400	22500	22500	22500	22500	0
107	20241007	190600	298622400	22500	22500	22500	22500	0
108	20241007	190500	298622400	22500	22500	22500	22500	0
109	20241007	190400	298622400	22500	22500	22500	22500	0
110	20241007	190300	298622400	22500	22500	22500	22500	0
111	20241007	190200	298622400	22500	22500	22500	22500	0
112	20241007	190100	298622400	22500	22500	22500	22500	0
113	20241007	190000	298622400	22500	22500	22500	22500	0
114	20241007	185900	298622400	22500	22500	22500	22500	0
115	20241007	185800	298622400	22500	22500	22500	22500	0
116	20241007	185700	298622400	22500	22500	22500	22500	0
117	20241007	185600	298622400	22500	22500	22500	22500	0
118	20241007	185500	298622400	22500	22500	22500	22500	0
119	20241007	185400	298622400	22500	22500	22500	22500	0
120	20241007	185300	298622400	22500	22500	22500	22500	0
121	20241007	185200	298622400	22500	22500	22500	22500	0
122	20241007	185100	298622400	22500	22500	22500	22500	124
123	20241007	185000	298622400	22500	22500	22500	22500	0
124	20241007	184900	298622400	22500	22500	22500	22500	0
125	20241007	184800	298622400	22500	22500	22500	22500	0
126	20241007	184700	298622400	22500	22500	22500	22500	0
127	20241007	184600	298622400	22500	22500	22500	22500	0
128	20241007	184500	298622400	22500	22500	22500	22500	0
129	20241007	184400	298622400	22500	22500	22500	22500	0
130	20241007	184300	298622400	22500	22500	22500	22500	0
131	20241007	184200	298622400	22500	22500	22500	22500	0
132	20241007	184100	298622400	22500	22500	22500	22500	0
133	20241007	184000	298622400	22500	22500	22500	22500	0
134	20241007	183900	298622400	22500	22500	22500	22500	0
135	20241007	183800	298622400	22500	22500	22500	22500	0
136	20241007	183700	298622400	22500	22500	22500	22500	0
137	20241007	183600	298622400	22500	22500	22500	22500	0
138	20241007	183500	298622400	22500	22500	22500	22500	0
139	20241007	183400	298622400	22500	22500	22500	22500	0
140	20241007	183300	298622400	22500	22500	22500	22500	0
141	20241007	183200	298622400	22500	22500	22500	22500	0
142	20241007	183100	298622400	22500	22500	22500	22500	0
143	20241007	183000	298622400	22500	22500	22500	22500	0
144	20241007	182900	298622400	22500	22500	22500	22500	0
145	20241007	182800	298622400	22500	22500	22500	22500	0
146	20241007	182700	298622400	22500	22500	22500	22500	0
147	20241007	182600	298622400	22500	22500	22500	22500	0
148	20241007	182500	298622400	22500	22500	22500	22500	0
149	20241007	182400	298622400	22500	22500	22500	22500	0
150	20241007	182300	298622400	22500	22500	22500	22500	0
151	20241007	182200	298622400	22500	22500	22500	22500	0
152	20241007	182100	298622400	22500	22500	22500	22500	124
153	20241007	182000	298622400	22500	22500	22500	22500	0
154	20241007	181900	298622400	22500	22500	22500	22500	0
155	20241007	181800	298622400	22500	22500	22500	22500	0
156	20241007	181700	298622400	22500	22500	22500	22500	0
157	20241007	181600	298622400	22500	22500	22500	22500	0
158	20241007	181500	298622400	22500	22500	22500	22500	0
159	20241007	181400	298622400	22500	22500	22500	22500	0
160	20241007	181300	298622400	22500	22500	22500	22500	0
161	20241007	181200	298622400	22500	22500	22500	22500	0
162	20241007	181100	298622400	22500	22500	22500	22500	0
163	20241007	181000	298622400	22500	22500	22500	22500	0
164	20241007	180900	298622400	22500	22500	22500	22500	0
165	20241007	180800	298622400	22500	22500	22500	22500	0
166	20241007	180700	298622400	22500	22500	22500	22500	0
167	20241007	180600	298622400	22500	22500	22500	22500	0
168	20241007	180500	298622400	22500	22500	22500	22500	0
169	20241007	180400	298622400	22500	22500	22500	22500	0
170	20241007	180300	298622400	22500	22500	22500	22500	0
171	20241007	180200	298622400	22500	22500	22500	22500	0
172	20241007	180100	298622400	22500	22500	22500	22500	0
173	20241007	180000	298622400	22500	22500	22500	22500	0
174	20241007	175900	298622400	22500	22500	22500	22500	0
175	20241007	175800	298622400	22500	22500	22500	22500	0
176	20241007	175700	298622400	22500	22500	22500	22500	0
177	20241007	175600	298622400	22500	22500	22500	22500	0
178	20241007	175500	298622400	22500	22500	22500	22500	0
179	20241007	175400	298622400	22500	22500	22500	22500	0
180	20241007	175300	298622400	22500	22500	22500	22500	0
181	20241007	175200	298622400	22500	22500	22500	22500	0
182	20241007	175100	298622400	22500	22500	22500	22500	124
183	20241007	175000	298622400	22500	22500	22500	22500	0
184	20241007	174900	298622400	22500	22500	22500	22500	0
185	20241007	174800	298622400	22500	22500	22500	22500	0
186	20241007	174700	298622400	22500	22500	22500	22500	0
187	20241007	174600	298622400	22500	22500	22500	22500	0
188	20241007	174500	298622400	22500	22500	22500	22500	0
189	20241007	174400	298622400	22500	22500	22500	22500	0
190	20241007	174300	298622400	22500	22500	22500	22500	0
191	20241007	174200	298622400	22500	22500	22500	22500	0
192	20241007	174100	298622400	22500	22500	22500	22500	0
193	20241007	174000	298622400	22500	22500	22500	22500	0
194	20241007	173900	298622400	22500	22500	22500	22500	0
195	20241007	173800	298622400	22500	22500	22500	22500	0
196	20241007	173700	298622400	22500	22500	22500	22500	0
197	20241007	173600	298622400	22500	22500	22500	22500	0
198	20241007	173500	298622400	22500	22500	22500	22500	0
199	20241007	173400	298622400	22500	22500	22500	22500	0
200	20241007	173300	298622400	22500	22500	22500	22500	0
201	20241007	173200	298622400	22500	22500	22500	22500	0
202	20241007	173100	298622400	22500	22500	22500	22500	0
203	20241007	173000	298622400	22500	22500	22500	22500	0
204	20241007	172900	298622400	22500	22500	22500	22500	0
205	20241007	172800	298622400	22500	22500	22500	22500	0
206	20241007	172700	298622400	22500	22500	22500	22500	0
207	20241007	172600	298622400	22500	22500	22500	22500	0
208	20241007	172500	298622400	22500	22500	22500	22500	0
209	20241007	172400	298622400	22500	22500	22500	22500	0
210	20241007	172300	298622400	22500	22500	22500	22500	0
211	20241007	172200	298622400	22500	22500	22500	22500	0
212	20241007	172100	298622400	22500	22500	22500	22500	124
213	20241007	172000	298622400	22500	22500	22500	22500	0
214	20241007	171900	298622400	22500	22500	22500	22500	0
215	20241007	171800	298622400	22500	22500	22500	22500	0
216	20241007	171700	298622400	22500	22500	22500	22500	0
217	20241007	171600	298622400	22500	22500	22500	22500	0
218	20241007	171500	298622400	22500	22500	22500	22500	0
219	20241007	171400	298622400	22500	22500	22500	22500	0
220	20241007	171300	298622400	22500	22500	22500	22500	0
221	20241007	171200	298622400	22500	22500	22500	22500	0
222	20241007	171100	298622400	22500	22500	22500	22500	0
223	20241007	171000	298622400	22500	22500	22500	22500	0
224	20241007	170900	298622400	22500	22500	22500	22500	0
225	20241007	170800	298622400	22500	22500	22500	22500	0
226	20241007	170700	298622400	22500	22500	22500	22500	0
227	20241007	170600	298622400	22500	22500	22500	22500	0
228	20241007	170500	298622400	22500	22500	22500	22500	0
229	20241007	170400	298622400	22500	22500	22500	22500	0
230	20241007	170300	298622400	22500	22500	22500	22500	0
231	20241007	170200	298622400	22500	22500	22500	22500	0
232	20241007	170100	298622400	22500	22500	22500	22500	0
233	20241007	170000	298622400	22500	22500	22500	22500	0
234	20241007	165900	298622400	22500	22500	22500	22500	0
235	20241007	165800	298622400	22500	22500	22500	22500	0
236	20241007	165700	298622400	22500	22500	22500	22500	0
237	20241007	165600	298622400	22500	22500	22500	22500	0
238	20241007	165500	298622400	22500	22500	22500	22500	0
239	20241007	165400	298622400	22500	22500	22500	22500	0
240	20241007	165300	298622400	22500	22500	22500	22500	0
241	20241007	165200	298622400	22500	22500	22500	22500	0
242	20241007	165100	298622400	22500	22500	22500	22500	124
243	20241007	165000	298622400	22500	22500	22500	22500	0
244	20241007	164900	298622400	22500	22500	22500	22500	0
245	20241007	164800	298622400	22500	22500	22500	22500	0
246	20241007	164700	298622400	22500	22500	22500	22500	0
247	20241007	164600	298622400	22500	22500	22500	22500	0
248	20241007	164500	298622400	22500	22500	22500	22500	0
249	20241007	164400	298622400	22500	22500	22500	22500	0
250	20241007	164300	298622400	22500	22500	22500	22500	0
251	20241007	164200	298622400	22500	22500	22500	22500	0
252	20241007	164100	298622400	22500	22500	22500	22500	0
253	20241007	164000	298622400	22500	22500	22500	22500	0
254	20241007	163900	298622400	22500	22500	22500	22500	0
255	20241007	163800	298622400	22500	22500	22500	22500	0
256	20241007	163700	298622400	22500	22500	22500	22500	0
257	20241007	163600	298622400	22500	22500	22500	22500	0
258	20241007	163500	298622400	22500	22500	22500	22500	0
259	20241007	163400	298622400	22500	22500	22500	22500	0
260	20241007	163300	298622400	22500	22500	22500	22500	0
261	20241007	163200	298622400	22500	22500	22500	22500	0
262	20241007	163100	298622400	22500	22500	22500	22500	0
263	20241007	163000	298622400	22500	22500	22500	22500	0
264	20241007	162900	298622400	22500	22500	22500	22500	0
265	20241007	162800	298622400	22500	22500	22500	22500	0
266	20241007	162700	298622400	22500	22500	22500	22500	0
267	20241007	162600	298622400	22500	22500	22500	22500	0
268	20241007	162500	298622400	22500	22500	22500	22500	0
269	20241007	162400	298622400	22500	22500	22500	22500	0
270	20241007	162300	298622400	22500	22500	22500	22500	0
271	20241007	162200	298622400	22500	22500	22500	22500	0
272	20241007	162100	298622400	22500	22500	22500	22500	124
273	20241007	162000	298622400	22500	22500	22500	22500	0
274	20241007	161900	298622400	22500	22500	22500	22500	0
275	20241007	161800	298622400	22500	22500	22500	22500	0
276	20241007	161700	298622400	22500	22500	22500	22500	0
277	20241007	161600	298622400	22500	22500	22500	22500	0
278	20241007	161500	298622400	22500	22500	22500	22500	0
279	20241007	161400	298622400	22500	22500	22500	22500	0
280	20241007	161300	298622400	22500	22500	22500	22500	0
281	20241007	161200	298622400	22500	22500	22500	22500	0
282	20241007	161100	298622400	22500	22500	22500	22500	0
283	20241007	161000	298622400	22500	22500	22500	22500	0
284	20241007	160900	298622400	22500	22500	22500	22500	0
285	20241007	160800	298622400	22500	22500	22500	22500	0
286	20241007	160700	298622400	22500	22500	22500	22500	0
287	20241007	160600	298622400	22500	22500	22500	22500	0
288	20241007	160500	298622400	22500	22500	22500	22500	0
289	20241007	160400	298622400	22500	22500	22500	22500	0
290	20241007	160300	298622400	22500	22500	22500	22500	0
291	20241007	160200	298622400	22500	22500	22500	22500	0
292	20241007	160100	298622400	22500	22500	22500	22500	0
293	20241007	160000	298622400	22500	22500	22500	22500	0
294	20241007	155900	298622400	22500	22500	22500	22500	0
295	20241007	155800	298622400	22500	22500	22500	22500	0
296	20241007	155700	298622400	22500	22500	22500	22500	0
297	20241007	155600	298622400	22500	22500	22500	22500	0
298	20241007	155500	298622400	22500	22500	22500	22500	0
299	20241007	155400	298622400	22500	22500	22500	22500	0
300	20241007	155300	298622400	22500	22500	22500	22500	0
301	20241007	155200	298622400	22500	22500	22500	22500	0
302	20241007	155100	298622400	22500	22500	22500	22500	124
303	20241007	155000	298622400	22500	22500	22500	22500	0
304	20241007	154900	298622400	22500	22500	22500	22500	0
305	20241007	154800	298622400	22500	22500	22500	22500	0
306	20241007	154700	298622400	22500	22500	22500	22500	0
307	20241007	154600	298622400	22500	22500	22500	22500	0
308	20241007	154500	298622400	22500	22500	22500	22500	0
309	20241007	154400	298622400	22500	22500	22500	22500	0
310	20241007	154300	298622400	22500	22500	22500	22500	0
311	20241007	154200	298622400	22500	22500	22500	22500	0
312	20241007	154100	298622400	22500	22500	22500	22500	0
313	20241007	154000	298622400	22500	22500	22500	22500	0
314	20241007	153900	298622400	22500	22500	22500	22500	0
315	20241007	153800	298622400	22500	22500	22500	22500	0
316	20241007	153700	298622400	22500	22500	22500	22500	0
317	20241007	153600	298622400	22500	22500	22500	22500	0
318	20241007	153500	298622400	22500	22500	22500	22500	0
319	20241007	153400	298622400	22500	22500	22500	22500	0
320	20241007	153300	298622400	22500	22500	22500	22500	0
321	20241007	153200	298622400	22500	22500	22500	22500	0
322	20241007	153100	298622400	22500	22500	22500	22500	0
323	20241007	153000	298622400	22500	22500	22500	22500	124
324	20241007	152900	295832400	22500	22500	22500	22500	0
325	20241007	152800	295832400	22500	22500	22500	22500	0
326	20241007	152700	295832400	22500	22500	22500	22500	0
327	20241007	152600	295832400	22500	22500	22500	22500	0
328	20241007	152500	295832400	22500	22500	22500	22500	0
329	20241007	152400	295832400	22500	22500	22500	22500	0
330	20241007	152300	295832400	22500	22500	22500	22500	0
331	20241007	152200	295832400	22500	22500	22500	22500	0
332	20241007	152100	295832400	22500	22500	22500	22500	0
333	20241007	152000	295832400	22500	22500	22500	22500	0
334	20241007	151900	295832400	22500	22500	22500	22500	1
335	20241007	151800	295809900	22550	22550	22550	22550	0
336	20241007	151700	295809900	22550	22550	22550	22550	5
337	20241007	151600	295697150	22550	22550	22550	22550	61
338	20241007	151500	294321600	22550	22550	22550	22550	0
339	20241007	151400	294321600	22550	22550	22550	22550	2
340	20241007	151300	294276500	22550	22550	22550	22550	0
341	20241007	151200	294276500	22550	22550	22550	22550	0
342	20241007	151100	294276500	22550	22550	22550	22550	200
343	20241007	151000	289766500	22550	22550	22550	22550	0
344	20241007	150900	289766500	22550	22550	22550	22550	0
345	20241007	150800	289766500	22550	22550	22550	22550	0
346	20241007	150700	289766500	22550	22550	22550	22550	50
347	20241007	150600	288639000	22550	22550	22550	22550	0
348	20241007	150500	288639000	22550	22550	22550	22550	0
349	20241007	150400	288639000	22550	22550	22550	22550	0
350	20241007	150300	288639000	22550	22550	22550	22550	0
351	20241007	150200	288639000	22550	22550	22550	22550	0
352	20241007	150100	288639000	22550	22550	22550	22550	0
353	20241007	150000	288639000	22550	22550	22550	22550	4
354	20241007	145900	288548800	22600	22600	22600	22600	0
355	20241007	145800	288548800	22600	22600	22600	22600	0
356	20241007	145700	288548800	22600	22600	22600	22600	0
357	20241007	145600	288548800	22600	22600	22600	22600	4
358	20241007	145500	288458400	22600	22600	22600	22600	0
359	20241007	145400	288458400	22600	22600	22600	22600	0
360	20241007	145300	288458400	22600	22600	22600	22600	0
361	20241007	145200	288458400	22600	22600	22600	22600	0
362	20241007	145100	288458400	22600	22600	22600	22600	0
363	20241007	145000	288458400	22600	22600	22600	22600	0
364	20241007	144900	288458400	22600	22600	22600	22600	0
365	20241007	144800	288458400	22600	22600	22600	22600	110
366	20241007	144700	285972400	22550	22550	22550	22550	0
367	20241007	144600	285972400	22550	22550	22550	22550	0
368	20241007	144500	285972400	22550	22550	22550	22550	0
369	20241007	144400	285972400	22550	22550	22550	22550	307
370	20241007	144300	279049550	22550	22550	22550	22550	0
371	20241007	144200	279049550	22550	22550	22550	22550	0
372	20241007	144100	279049550	22550	22550	22550	22550	0
373	20241007	144000	279049550	22550	22550	22550	22550	60
374	20241007	143900	277696550	22550	22550	22550	22550	0
375	20241007	143800	277696550	22550	22550	22550	22550	0
376	20241007	143700	277696550	22550	22550	22550	22550	1
377	20241007	143600	277674000	22550	22550	22550	22550	0
378	20241007	143500	277674000	22550	22550	22550	22550	0
379	20241007	143400	277674000	22550	22550	22550	22550	193
380	20241007	143300	273321850	22550	22550	22550	22550	8
381	20241007	143200	273141450	22600	22600	22600	22600	1
382	20241007	143100	273118850	22550	22550	22550	22550	0
383	20241007	143000	273118850	22550	22550	22550	22550	0
384	20241007	142900	273118850	22550	22550	22550	22550	27
385	20241007	142800	272510000	22500	22500	22500	22500	1400
386	20241007	142700	241010000	22600	22600	22600	22600	1
387	20241007	142600	240987400	22600	22600	22600	22600	20
388	20241007	142500	240535400	22600	22600	22600	22600	0
389	20241007	142400	240535400	22600	22600	22600	22600	0
390	20241007	142300	240535400	22600	22600	22600	22600	0
391	20241007	142200	240535400	22600	22600	22600	22600	1
392	20241007	142100	240512800	22550	22550	22550	22550	0
393	20241007	142000	240512800	22550	22550	22550	22550	0
394	20241007	141900	240512800	22550	22550	22550	22550	0
395	20241007	141800	240512800	22550	22550	22550	22550	0
396	20241007	141700	240512800	22550	22550	22550	22550	0
397	20241007	141600	240512800	22550	22550	22550	22550	0
398	20241007	141500	240512800	22550	22550	22550	22550	0
399	20241007	141400	240512800	22550	22550	22550	22550	0
400	20241007	141300	240512800	22550	22550	22550	22550	0
401	20241007	141200	240512800	22550	22550	22550	22550	4
402	20241007	141100	240422600	22550	22550	22550	22550	0
403	20241007	141000	240422600	22550	22550	22550	22550	0
404	20241007	140900	240422600	22550	22550	22550	22550	0
405	20241007	140800	240422600	22550	22550	22550	22550	0
406	20241007	140700	240422600	22550	22550	22550	22550	0
407	20241007	140600	240422600	22550	22550	22550	22550	0
408	20241007	140500	240422600	22550	22550	22550	22550	0
409	20241007	140400	240422600	22550	22550	22550	22550	0
410	20241007	140300	240422600	22550	22550	22550	22550	0
411	20241007	140200	240422600	22550	22550	22550	22550	0
412	20241007	140100	240422600	22550	22550	22550	22550	0
413	20241007	140000	240422600	22550	22550	22550	22550	0
414	20241007	135900	240422600	22550	22550	22550	22550	0
415	20241007	135800	240422600	22550	22550	22550	22550	0
416	20241007	135700	240422600	22550	22550	22550	22550	0
417	20241007	135600	240422600	22550	22550	22550	22550	0
418	20241007	135500	240422600	22550	22550	22550	22550	0
419	20241007	135400	240422600	22550	22550	22550	22550	0
420	20241007	135300	240422600	22550	22550	22550	22550	0
421	20241007	135200	240422600	22550	22550	22550	22550	0
422	20241007	135100	240422600	22550	22600	22600	22550	100
423	20241007	135000	238162800	22650	22650	22650	22650	0
424	20241007	134900	238162800	22650	22650	22650	22650	0
425	20241007	134800	238162800	22650	22650	22650	22650	1
426	20241007	134700	238140150	22600	22600	22600	22600	0
427	20241007	134600	238140150	22600	22600	22600	22600	0
428	20241007	134500	238140150	22600	22600	22600	22600	0
429	20241007	134400	238140150	22600	22600	22600	22600	0
430	20241007	134300	238140150	22600	22600	22600	22600	0
431	20241007	134200	238140150	22600	22600	22600	22600	0
432	20241007	134100	238140150	22600	22600	22600	22600	0
433	20241007	134000	238140150	22600	22600	22600	22600	0
434	20241007	133900	238140150	22600	22600	22600	22600	0
435	20241007	133800	238140150	22600	22600	22600	22600	0
436	20241007	133700	238140150	22600	22600	22600	22600	0
437	20241007	133600	238140150	22600	22600	22600	22600	0
438	20241007	133500	238140150	22600	22600	22600	22600	0
439	20241007	133400	238140150	22600	22600	22600	22600	0
440	20241007	133300	238140150	22600	22600	22600	22600	0
441	20241007	133200	238140150	22600	22600	22600	22600	0
442	20241007	133100	238140150	22600	22600	22600	22600	0
443	20241007	133000	238140150	22600	22600	22600	22600	530
444	20241007	132900	226162150	22550	22550	22550	22550	0
445	20241007	132800	226162150	22550	22550	22550	22550	0
446	20241007	132700	226162150	22550	22550	22550	22550	0
447	20241007	132600	226162150	22550	22550	22550	22550	0
448	20241007	132500	226162150	22550	22550	22550	22550	0
449	20241007	132400	226162150	22550	22550	22550	22550	0
450	20241007	132300	226162150	22550	22550	22550	22550	0
451	20241007	132200	226162150	22550	22550	22550	22550	0
452	20241007	132100	226162150	22550	22550	22550	22550	0
453	20241007	132000	226162150	22550	22550	22550	22550	0
454	20241007	131900	226162150	22550	22550	22550	22550	0
455	20241007	131800	226162150	22550	22550	22550	22550	0
456	20241007	131700	226162150	22550	22550	22550	22550	0
457	20241007	131600	226162150	22550	22550	22550	22550	0
458	20241007	131500	226162150	22550	22550	22550	22550	0
459	20241007	131400	226162150	22550	22550	22550	22550	0
460	20241007	131300	226162150	22550	22550	22550	22550	300
461	20241007	131200	219397150	22550	22550	22550	22550	0
462	20241007	131100	219397150	22550	22550	22550	22550	0
463	20241007	131000	219397150	22550	22550	22550	22550	1
464	20241007	130900	219374600	22550	22550	22550	22550	0
465	20241007	130800	219374600	22550	22550	22550	22550	0
466	20241007	130700	219374600	22550	22550	22550	22550	0
467	20241007	130600	219374600	22550	22550	22550	22550	0
468	20241007	130500	219374600	22550	22550	22550	22550	0
469	20241007	130400	219374600	22550	22550	22550	22550	0
470	20241007	130300	219374600	22550	22550	22550	22550	0
471	20241007	130200	219374600	22550	22550	22550	22550	0
472	20241007	130100	219374600	22550	22550	22550	22550	0
473	20241007	130000	219374600	22550	22550	22550	22550	5
474	20241007	125900	219261850	22550	22550	22550	22550	0
475	20241007	125800	219261850	22550	22550	22550	22550	5
476	20241007	125700	219149100	22500	22500	22500	22500	0
477	20241007	125600	219149100	22500	22500	22500	22500	0
478	20241007	125500	219149100	22500	22500	22500	22500	1
479	20241007	125400	219126600	22600	22600	22600	22600	0
480	20241007	125300	219126600	22600	22600	22600	22600	12
481	20241007	125200	218855400	22600	22600	22600	22600	0
482	20241007	125100	218855400	22600	22600	22600	22600	0
483	20241007	125000	218855400	22600	22600	22600	22600	0
484	20241007	124900	218855400	22600	22600	22600	22600	0
485	20241007	124800	218855400	22600	22600	22600	22600	0
486	20241007	124700	218855400	22600	22600	22600	22600	0
487	20241007	124600	218855400	22600	22600	22600	22600	0
488	20241007	124500	218855400	22600	22600	22600	22600	8
489	20241007	124400	218674600	22600	22600	22600	22600	0
490	20241007	124300	218674600	22600	22600	22600	22600	0
491	20241007	124200	218674600	22600	22600	22600	22600	0
492	20241007	124100	218674600	22600	22600	22600	22600	0
493	20241007	124000	218674600	22600	22600	22600	22600	0
494	20241007	123900	218674600	22600	22600	22600	22600	0
495	20241007	123800	218674600	22600	22600	22600	22600	0
496	20241007	123700	218674600	22600	22600	22600	22600	0
497	20241007	123600	218674600	22600	22600	22600	22600	0
498	20241007	123500	218674600	22600	22600	22600	22600	0
499	20241007	123400	218674600	22600	22600	22600	22600	0
500	20241007	123300	218674600	22600	22600	22600	22600	51
501	20241007	123200	217522000	22550	22550	22550	22550	55
502	20241007	123100	216281750	22550	22550	22550	22550	0
503	20241007	123000	216281750	22550	22550	22550	22550	15
504	20241007	122900	215943500	22550	22550	22550	22550	0
505	20241007	122800	215943500	22550	22550	22550	22550	0
506	20241007	122700	215943500	22550	22550	22550	22550	10
507	20241007	122600	215718000	22550	22550	22550	22550	0
508	20241007	122500	215718000	22550	22550	22550	22550	0
509	20241007	122400	215718000	22550	22550	22550	22550	0
510	20241007	122300	215718000	22550	22550	22550	22550	0
511	20241007	122200	215718000	22550	22550	22550	22550	0
512	20241007	122100	215718000	22550	22550	22550	22550	0
513	20241007	122000	215718000	22550	22550	22550	22550	0
514	20241007	121900	215718000	22550	22550	22550	22550	0
515	20241007	121800	215718000	22550	22550	22550	22550	0
516	20241007	121700	215718000	22550	22550	22550	22550	0
517	20241007	121600	215718000	22550	22550	22550	22550	100
518	20241007	121500	213463000	22600	22600	22600	22600	0
519	20241007	121400	213463000	22600	22600	22600	22600	1
520	20241007	121300	213440400	22500	22500	22500	22500	0
521	20241007	121200	213440400	22500	22500	22500	22500	0
522	20241007	121100	213440400	22500	22500	22500	22500	0
523	20241007	121000	213440400	22500	22500	22500	22500	0
524	20241007	120900	213440400	22500	22500	22500	22500	0
525	20241007	120800	213440400	22500	22500	22500	22500	50
526	20241007	120700	212315400	22500	22500	22500	22500	0
527	20241007	120600	212315400	22500	22500	22500	22500	0
528	20241007	120500	212315400	22500	22500	22500	22500	0
529	20241007	120400	212315400	22500	22500	22500	22500	0
530	20241007	120300	212315400	22500	22500	22500	22500	0
531	20241007	120200	212315400	22500	22500	22500	22500	0
532	20241007	120100	212315400	22500	22500	22500	22500	0
533	20241007	120000	212315400	22500	22500	22500	22500	0
534	20241007	115900	212315400	22500	22500	22500	22500	10
535	20241007	115800	212090400	22550	22550	22550	22550	0
536	20241007	115700	212090400	22550	22550	22550	22550	57
537	20241007	115600	210805050	22550	22550	22550	22550	0
538	20241007	115500	210805050	22550	22550	22550	22550	0
539	20241007	115400	210805050	22550	22550	22550	22550	0
540	20241007	115300	210805050	22550	22550	22550	22550	32
541	20241007	115200	210083450	22550	22550	22550	22550	0
542	20241007	115100	210083450	22550	22550	22550	22550	3
543	20241007	115000	210015800	22600	22600	22600	22600	0
544	20241007	114900	210015800	22600	22600	22600	22600	0
545	20241007	114800	210015800	22600	22600	22600	22600	0
546	20241007	114700	210015800	22600	22600	22600	22600	0
547	20241007	114600	210015800	22600	22600	22600	22600	0
548	20241007	114500	210015800	22600	22600	22600	22600	0
549	20241007	114400	210015800	22600	22600	22600	22600	0
550	20241007	114300	210015800	22600	22600	22600	22600	0
551	20241007	114200	210015800	22600	22600	22600	22600	0
552	20241007	114100	210015800	22600	22600	22600	22600	0
553	20241007	114000	210015800	22600	22600	22600	22600	0
554	20241007	113900	210015800	22600	22600	22600	22600	0
555	20241007	113800	210015800	22600	22600	22600	22600	0
556	20241007	113700	210015800	22600	22600	22600	22600	0
557	20241007	113600	210015800	22600	22600	22600	22600	0
558	20241007	113500	210015800	22600	22600	22600	22600	0
559	20241007	113400	210015800	22600	22600	22600	22600	0
560	20241007	113300	210015800	22600	22600	22600	22600	10
561	20241007	113200	209789800	22550	22550	22550	22550	0
562	20241007	113100	209789800	22550	22550	22550	22550	0
563	20241007	113000	209789800	22550	22550	22550	22550	0
564	20241007	112900	209789800	22550	22550	22550	22550	0
565	20241007	112800	209789800	22550	22550	22550	22550	0
566	20241007	112700	209789800	22550	22550	22550	22550	0
567	20241007	112600	209789800	22550	22550	22550	22550	0
568	20241007	112500	209789800	22550	22550	22550	22550	0
569	20241007	112400	209789800	22550	22550	22550	22550	135
570	20241007	112300	206745550	22550	22550	22550	22550	0
571	20241007	112200	206745550	22550	22550	22550	22550	0
572	20241007	112100	206745550	22550	22550	22550	22550	0
573	20241007	112000	206745550	22550	22550	22550	22550	0
574	20241007	111900	206745550	22550	22550	22550	22550	0
575	20241007	111800	206745550	22550	22550	22550	22550	4
576	20241007	111700	206655350	22550	22550	22550	22550	0
577	20241007	111600	206655350	22550	22550	22550	22550	1
578	20241007	111500	206632800	22500	22500	22500	22500	0
579	20241007	111400	206632800	22500	22500	22500	22500	0
580	20241007	111300	206632800	22500	22500	22500	22500	0
581	20241007	111200	206632800	22500	22500	22500	22500	0
582	20241007	111100	206632800	22500	22500	22500	22500	4
583	20241007	111000	206542800	22550	22550	22550	22550	0
584	20241007	110900	206542800	22550	22550	22550	22550	0
585	20241007	110800	206542800	22550	22550	22550	22550	0
586	20241007	110700	206542800	22550	22550	22550	22550	0
587	20241007	110600	206542800	22550	22550	22550	22550	0
588	20241007	110500	206542800	22550	22550	22550	22550	0
589	20241007	110400	206542800	22550	22550	22550	22550	0
590	20241007	110300	206542800	22550	22550	22550	22550	1
591	20241007	110200	206520250	22550	22550	22550	22550	1
592	20241007	110100	206497700	22500	22500	22500	22500	1752
593	20241007	110000	167077700	22450	22450	22450	22450	0
594	20241007	105900	167077700	22450	22450	22450	22450	0
595	20241007	105800	167077700	22450	22450	22450	22450	0
596	20241007	105700	167077700	22450	22450	22450	22450	0
597	20241007	105600	167077700	22450	22450	22450	22450	0
598	20241007	105500	167077700	22450	22450	22450	22450	1
599	20241007	105400	167055250	22500	22500	22500	22500	0
600	20241007	105300	167055250	22500	22500	22500	22500	0
601	20241007	105200	167055250	22500	22500	22500	22500	0
602	20241007	105100	167055250	22500	22500	22500	22500	0
603	20241007	105000	167055250	22500	22500	22500	22500	953
604	20241007	104900	145612750	22550	22550	22550	22550	0
605	20241007	104800	145612750	22550	22550	22550	22550	0
606	20241007	104700	145612750	22550	22550	22550	22550	0
607	20241007	104600	145612750	22550	22550	22550	22550	0
608	20241007	104500	145612750	22550	22550	22550	22550	0
609	20241007	104400	145612750	22550	22550	22550	22550	0
610	20241007	104300	145612750	22550	22550	22550	22550	0
611	20241007	104200	145612750	22550	22550	22550	22550	0
612	20241007	104100	145612750	22550	22550	22550	22550	0
613	20241007	104000	145612750	22550	22550	22550	22550	5
614	20241007	103900	145500000	22550	22550	22550	22550	100
615	20241007	103800	143245000	22550	22500	22550	22500	2
616	20241007	103700	143199950	22500	22500	22500	22500	0
617	20241007	103600	143199950	22500	22500	22500	22500	100
618	20241007	103500	140949950	22500	22500	22500	22500	50
619	20241007	103400	139824950	22500	22500	22500	22500	50
620	20241007	103300	138699950	22500	22500	22500	22500	50
621	20241007	103200	137574950	22500	22500	22500	22500	0
622	20241007	103100	137574950	22500	22500	22500	22500	0
623	20241007	103000	137574950	22500	22500	22500	22500	0
624	20241007	102900	137574950	22500	22500	22500	22500	0
625	20241007	102800	137574950	22500	22500	22500	22500	100
626	20241007	102700	135324950	22500	22500	22500	22500	37
627	20241007	102600	134492450	22500	22500	22500	22500	0
628	20241007	102500	134492450	22500	22500	22500	22500	232
629	20241007	102400	129272450	22500	22500	22500	22500	0
630	20241007	102300	129272450	22500	22500	22500	22500	1
631	20241007	102200	129249950	22500	22500	22500	22500	0
632	20241007	102100	129249950	22500	22500	22500	22500	0
633	20241007	102000	129249950	22500	22550	22550	22500	1489
634	20241007	101900	95743950	22500	22500	22500	22500	0
635	20241007	101800	95743950	22500	22500	22500	22500	82
636	20241007	101700	93898950	22500	22400	22600	22400	2016
637	20241007	101600	48489350	22400	22400	22400	22400	2
638	20241007	101500	48444550	22350	22350	22350	22350	0
639	20241007	101400	48444550	22350	22350	22350	22350	4
640	20241007	101300	48355150	22400	22400	22400	22400	1
641	20241007	101200	48332750	22400	22400	22400	22400	0
642	20241007	101100	48332750	22400	22400	22400	22400	1
643	20241007	101000	48310350	22400	22400	22400	22400	4
644	20241007	100900	48220750	22400	22400	22400	22400	25
645	20241007	100800	47660750	22400	22350	22400	22350	3
646	20241007	100700	47593600	22350	22350	22350	22350	0
647	20241007	100600	47593600	22350	22350	22350	22350	0
648	20241007	100500	47593600	22350	22350	22350	22350	194
649	20241007	100400	43257700	22400	22400	22400	22400	0
650	20241007	100300	43257700	22400	22400	22400	22400	1
651	20241007	100200	43235300	22400	22400	22400	22400	0
652	20241007	100100	43235300	22400	22400	22400	22400	1
653	20241007	100000	43212900	22350	22350	22350	22350	56
654	20241007	095900	41961300	22350	22350	22350	22350	29
655	20241007	095800	41313150	22350	22350	22350	22350	17
656	20241007	095700	40933200	22350	22350	22350	22350	0
657	20241007	095600	40933200	22350	22350	22350	22350	11
658	20241007	095500	40687350	22350	22350	22350	22350	74
659	20241007	095400	39033450	22350	22350	22350	22350	1
660	20241007	095300	39011100	22350	22350	22350	22350	199
661	20241007	095200	34563450	22350	22350	22350	22350	0
662	20241007	095100	34563450	22350	22350	22350	22350	0
663	20241007	095000	34563450	22350	22350	22350	22350	0
664	20241007	094900	34563450	22350	22350	22350	22350	50
665	20241007	094800	33445950	22350	22350	22350	22350	0
666	20241007	094700	33445950	22350	22350	22350	22350	0
667	20241007	094600	33445950	22350	22350	22350	22350	30
668	20241007	094500	32775450	22350	22350	22350	22350	335
669	20241007	094400	25288200	22350	22350	22350	22350	0
670	20241007	094300	25288200	22350	22350	22350	22350	0
671	20241007	094200	25288200	22350	22350	22350	22350	0
672	20241007	094100	25288200	22350	22350	22350	22350	0
673	20241007	094000	25288200	22350	22350	22350	22350	0
674	20241007	093900	25288200	22350	22350	22350	22350	0
675	20241007	093800	25288200	22350	22350	22350	22350	0
676	20241007	093700	25288200	22350	22350	22350	22350	0
677	20241007	093600	25288200	22350	22350	22350	22350	0
678	20241007	093500	25288200	22350	22350	22350	22350	0
679	20241007	093400	25288200	22350	22350	22350	22350	0
680	20241007	093300	25288200	22350	22350	22350	22350	0
681	20241007	093200	25288200	22350	22350	22350	22350	0
682	20241007	093100	25288200	22350	22350	22350	22350	1
683	20241007	093000	25265850	22400	22400	22400	22400	60
684	20241007	092900	23921850	22350	22350	22350	22350	45
685	20241007	092800	22916100	22350	22400	22400	22350	8
686	20241007	092700	22737200	22400	22400	22400	22400	0
687	20241007	092600	22737200	22400	22400	22400	22350	123
688	20241007	092500	19987000	22400	22400	22400	22400	0
689	20241007	092400	19987000	22400	22400	22400	22400	7
690	20241007	092300	19830200	22400	22400	22400	22400	6
691	20241007	092200	19695800	22400	22450	22450	22400	84
692	20241007	092100	17810600	22450	22400	22450	22400	198
693	20241007	092000	13375000	22450	22450	22450	22450	29
694	20241007	091900	12723950	22450	22450	22450	22450	0
695	20241007	091800	12723950	22450	22450	22450	22450	7
696	20241007	091700	12566800	22450	22500	22500	22450	291
697	20241007	091600	6033800	22500	22500	22500	22500	0
698	20241007	091500	6033800	22500	22500	22500	22500	0
699	20241007	091400	6033800	22500	22500	22500	22500	0
700	20241007	091300	6033800	22500	22500	22500	22500	3
701	20241007	091200	5966300	22500	22500	22500	22500	80
702	20241007	091100	4166300	22500	22500	22500	22500	0
703	20241007	091000	4166300	22500	22500	22500	22500	0
704	20241007	090900	4166300	22500	22500	22500	22500	0
705	20241007	090800	4166300	22500	22500	22500	22500	7
706	20241007	090700	4008800	22500	22500	22500	22500	0
707	20241007	090600	4008800	22500	22500	22500	22500	3
708	20241007	090500	3941300	22500	22500	22500	22500	3
709	20241007	090400	3873800	22500	22500	22500	22500	7
710	20241007	090300	3716300	22500	22500	22500	22500	13
711	20241007	090200	3423800	22450	22500	22500	22450	113
712	20241007	090100	881950	22650	22650	22650	22650	25
713	20241007	090000	315700	22550	22550	22550	22550	14